Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	151.20p on 29-06-2026 at 11:21:31
Change	-1.70p -1.11%
Buy	151.30p
Sell	151.10p

Last Trade:	Buy 1,000.00 at 151.20p
Day's Volume:	278,412
Last Close:	152.90p
Open:	153.70p
ISIN:	GB0004657408

Day's Range	151.10p - 153.70p
52wk Range:	135.00p - 188.10p
Market Capitalisation:	£1.89b
VWAP:	151.86169p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	1,000	151.20p	Automatic Execution	12:20:56 - 29-Jun-26
Buy*	215	151.20p	Automatic Execution	12:20:56 - 29-Jun-26
Buy*	144	151.20p	Automatic Execution	12:20:56 - 29-Jun-26
Buy*	3	151.199p	Ordinary	12:20:39 - 29-Jun-26
Buy*	1	151.20p	SI Trade	12:20:24 - 29-Jun-26
Buy*	25	151.20p	SI Trade	12:20:24 - 29-Jun-26
Buy*	1	151.20p	SI Trade	12:20:24 - 29-Jun-26
Sell*	893	151.10p	Automatic Execution	12:20:24 - 29-Jun-26
Sell*	613	151.10p	Automatic Execution	12:20:24 - 29-Jun-26
Sell*	9	151.20p	Automatic Execution	12:19:38 - 29-Jun-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jun 2026 (Fri)	149.00	153.40	149.00	152.90	4,148,199
25th Jun 2026 (Thu)	153.20	155.20	152.50	152.50	7,557,311
24th Jun 2026 (Wed)	151.30	154.30	151.30	154.30	9,970,941
23rd Jun 2026 (Tue)	146.50	152.40	146.50	152.40	4,394,738
22nd Jun 2026 (Mon)	152.60	152.80	149.50	149.90	8,937,596
19th Jun 2026 (Fri)	152.40	154.80	151.60	152.80	5,880,634
18th Jun 2026 (Thu)	157.50	157.50	150.30	154.20	22,145,385
17th Jun 2026 (Wed)	155.10	155.40	151.50	151.80	5,373,463
16th Jun 2026 (Tue)	161.20	161.20	155.00	155.20	10,737,504
15th Jun 2026 (Mon)	163.20	163.30	158.00	158.00	7,307,767
12th Jun 2026 (Fri)	162.00	163.50	161.00	161.00	9,555,881
11th Jun 2026 (Thu)	161.00	163.20	159.30	162.00	11,997,489
10th Jun 2026 (Wed)	160.00	161.80	157.40	160.60	10,601,380
9th Jun 2026 (Tue)	161.00	164.90	160.50	160.50	4,604,390
8th Jun 2026 (Mon)	170.70	170.70	162.50	163.40	2,907,976
5th Jun 2026 (Fri)	167.10	172.50	164.90	165.00	3,251,177
4th Jun 2026 (Thu)	175.50	180.60	167.70	170.20	3,883,526
3rd Jun 2026 (Wed)	170.50	174.50	170.50	173.90	2,292,275
2nd Jun 2026 (Tue)	173.40	175.20	173.00	173.20	13,710,651
1st Jun 2026 (Mon)	177.50	177.60	171.60	172.90	2,866,513
29th May 2026 (Fri)	179.30	179.30	177.20	178.60	3,686,532

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
24th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 7:21 am	RNS	Transaction in Own Shares
19th Jun 2026 11:00 am	RNS	Annual Financial Report
17th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
16th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
15th Jun 2026 7:00 am	RNS	Transaction in Own Shares
9th Jun 2026 4:30 pm	RNS	Director/PDMR Shareholding
8th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 7:00 am	RNS	Full year results for the year ended 31 March 2026
1st Jun 2026 4:30 pm	RNS	Total Voting Rights

See more Mitie regulatory news

FTSE 100 Latest

Value10,477.51

Change-30.51